诚意药业 sh.603811
10.95
-1.44%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.80 | 13.07 | 12.59 | 12.76 | -0.93% | 0.66 | 1.58% |
| 2025-10-22 | 12.81 | 13.02 | 12.73 | 12.88 | +0.47% | 0.64 | 1.51% |
| 2025-10-21 | 12.68 | 12.87 | 12.61 | 12.82 | +1.18% | 0.64 | 1.53% |
| 2025-10-20 | 12.78 | 12.87 | 12.58 | 12.67 | -0.63% | 0.75 | 1.81% |
| 2025-10-17 | 12.81 | 13.09 | 12.73 | 12.75 | -0.93% | 1.29 | 3.08% |
| 2025-10-16 | 12.94 | 13.36 | 12.75 | 12.87 | -0.77% | 1.76 | 4.13% |
| 2025-10-15 | 12.48 | 13.04 | 12.41 | 12.97 | +4.94% | 1.39 | 3.32% |
| 2025-10-14 | 12.62 | 12.79 | 12.36 | 12.36 | -2.06% | 0.67 | 1.64% |
| 2025-10-13 | 12.40 | 12.67 | 12.16 | 12.62 | -0.24% | 0.81 | 1.98% |
| 2025-10-10 | 12.70 | 12.80 | 12.59 | 12.65 | +0.40% | 0.95 | 2.29% |
| 2025-10-09 | 12.89 | 12.97 | 12.59 | 12.60 | -2.70% | 1.34 | 3.22% |
| 2025-09-30 | 12.94 | 13.07 | 12.88 | 12.95 | +0.39% | 0.59 | 1.38% |
| 2025-09-29 | 12.88 | 12.96 | 12.62 | 12.90 | -0.23% | 0.90 | 2.15% |
| 2025-09-26 | 12.86 | 13.10 | 12.86 | 12.93 | -1.52% | 0.69 | 1.63% |
| 2025-09-25 | 13.34 | 13.40 | 13.10 | 13.13 | -1.57% | 0.72 | 1.67% |
| 2025-09-24 | 13.09 | 13.42 | 13.00 | 13.34 | +1.75% | 0.80 | 1.84% |
| 2025-09-23 | 13.45 | 13.46 | 12.86 | 13.11 | -2.31% | 0.98 | 2.28% |
| 2025-09-22 | 13.46 | 13.62 | 13.02 | 13.42 | -0.59% | 1.65 | 3.81% |
| 2025-09-19 | 13.62 | 13.76 | 13.38 | 13.50 | -0.52% | 0.87 | 1.95% |
| 2025-09-18 | 13.79 | 13.87 | 13.48 | 13.57 | -1.60% | 1.08 | 2.41% |